Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2013	36.40	36.99	36.40	36.51	0	+0.15(+0.42%)
Jul 30, 2013	36.74	37.14	36.22	36.36	0	-0.35(-0.95%)
Jul 29, 2013	37.54	37.62	36.66	36.71	0	-1.00(-2.65%)
Jul 26, 2013	37.70	38.13	37.44	37.71	0	-0.30(-0.78%)
Jul 25, 2013	39.29	39.29	36.35	38.00	0	-2.84(-6.95%)
Jul 24, 2013	41.13	41.43	40.51	40.84	0	-0.20(-0.50%)
Jul 23, 2013	41.53	42.36	40.84	41.04	0	-0.50(-1.20%)
Jul 22, 2013	41.17	41.69	41.31	41.54	0	+0.24(+0.57%)
Jul 19, 2013	41.71	41.95	41.13	41.31	0	-0.35(-0.83%)
Jul 18, 2013	41.65	42.10	41.60	41.65	0	+0.01(+0.02%)
Jul 17, 2013	42.15	42.37	41.55	41.65	328,640	-0.23(-0.55%)
Jul 16, 2013	42.43	42.52	41.77	41.88	184,701	-0.64(-1.51%)
Jul 15, 2013	42.21	42.66	42.21	42.52	0	+0.34(+0.80%)
Jul 12, 2013	42.23	42.77	42.13	42.18	0	-0.23(-0.54%)
Jul 11, 2013	43.17	43.32	42.28	42.41	0	-0.43(-1.01%)
Jul 10, 2013	42.86	43.21	42.60	42.84	0	+0.05(+0.12%)
Jul 09, 2013	42.51	43.17	42.41	42.79	0	+0.38(+0.90%)
Jul 08, 2013	42.60	43.01	42.21	42.41	244,411	+0.03(+0.08%)
Jul 05, 2013	42.67	42.67	41.44	42.38	0	+0.35(+0.83%)
Jul 03, 2013	41.71	42.15	41.71	42.03	0	+0.28(+0.67%)
Jul 02, 2013	41.07	41.77	40.88	41.75	0	+0.63(+1.54%)
Jul 01, 2013	40.93	41.43	40.75	41.12	0	+0.40(+0.99%)
Jun 28, 2013	40.99	40.99	40.60	40.71	405,035	-0.24(-0.58%)
Jun 27, 2013	40.93	41.49	40.79	40.95	0	+0.30(+0.75%)
Jun 26, 2013	40.60	40.99	40.33	40.65	0	+0.17(+0.42%)
Jun 25, 2013	41.32	41.32	39.87	40.48	0	-0.31(-0.77%)
Jun 24, 2013	40.31	41.20	39.97	40.79	0	-0.02(-0.04%)
Jun 21, 2013	41.00	41.95	40.48	40.81	458,820	-0.08(-0.19%)
Jun 20, 2013	41.42	41.97	40.87	40.88	0	-0.98(-2.35%)
Jun 19, 2013	42.36	42.70	41.84	41.87	0	-0.27(-0.64%)
Jun 18, 2013	41.64	42.93	41.47	42.14	0	+0.67(+1.61%)
Jun 17, 2013	41.07	41.64	40.68	41.47	0	+0.82(+2.02%)
Jun 14, 2013	40.57	41.38	40.54	40.65	0	+0.24(+0.59%)
Jun 13, 2013	40.27	40.49	40.03	40.41	231,300	+0.19(+0.48%)
Jun 12, 2013	41.06	41.38	40.10	40.21	295,950	-0.74(-1.80%)
Jun 11, 2013	40.88	41.75	40.60	40.95	191,320	-0.28(-0.68%)
Jun 10, 2013	40.70	41.32	40.59	41.23	0	+0.64(+1.57%)
Jun 07, 2013	40.53	40.92	40.30	40.60	0	+0.35(+0.86%)
Jun 06, 2013	40.05	40.38	39.57	40.25	236,268	+0.08(+0.21%)
Jun 05, 2013	40.19	40.48	39.99	40.16	0	+0.15(+0.38%)
Jun 04, 2013	40.16	40.49	39.52	40.01	0	-0.07(-0.17%)
Jun 03, 2013	39.90	40.22	39.46	40.08	381,180	+0.24(+0.60%)
May 31, 2013	39.66	40.14	39.66	39.84	251,110	-0.08(-0.19%)
May 30, 2013	39.89	40.41	39.71	39.92	201,824	+0.05(+0.13%)
May 29, 2013	40.08	40.18	39.58	39.87	253,891	-0.46(-1.13%)
May 28, 2013	40.59	40.93	39.99	40.32	325,020	+0.04(+0.11%)
May 24, 2013	40.16	40.60	39.41	40.28	0	-0.19(-0.48%)
May 23, 2013	40.89	41.09	40.16	40.48	0	-0.57(-1.40%)
May 22, 2013	40.73	42.16	40.11	41.05	0	+1.08(+2.71%)
May 21, 2013	37.51	42.45	37.51	39.97	0	+2.68(+7.19%)
May 20, 2013	37.60	37.62	37.04	37.29	0	-0.20(-0.54%)
May 17, 2013	37.66	38.00	36.98	37.49	0	-0.12(-0.31%)
May 16, 2013	38.23	38.76	37.33	37.61	563,801	-0.58(-1.53%)
May 15, 2013	38.85	39.14	37.90	38.19	0	+0.09(+0.24%)
May 13, 2013	37.99	38.26	37.75	38.10	0	+0.10(+0.27%)
May 10, 2013	37.20	38.19	37.09	38.00	0	+0.91(+2.46%)
May 09, 2013	36.66	37.63	36.62	37.09	0	+0.51(+1.39%)
May 08, 2013	36.40	36.75	36.22	36.58	0	+0.20(+0.56%)
May 07, 2013	35.51	36.41	35.37	36.38	0	+1.03(+2.92%)
May 06, 2013	35.75	35.89	35.24	35.35	0	-0.45(-1.25%)
May 03, 2013	35.20	36.87	34.86	35.79	0	+0.93(+2.67%)
May 02, 2013	34.58	34.97	34.33	34.86	0	+0.27(+0.78%)
May 01, 2013	35.03	35.03	34.40	34.59	446,191	-0.37(-1.06%)
Apr 30, 2013	34.75	35.05	34.57	34.96	0	+0.30(+0.88%)
Apr 29, 2013	34.54	34.85	34.40	34.66	178,415	+0.27(+0.79%)
Apr 26, 2013	34.11	34.53	34.11	34.39	245,894	+0.28(+0.82%)
Apr 25, 2013	33.82	34.35	33.65	34.11	0	+0.47(+1.38%)
Apr 24, 2013	33.18	33.65	33.00	33.65	246,833	+0.53(+1.61%)
Apr 23, 2013	33.02	33.21	32.52	33.11	268,863	+0.27(+0.82%)
Apr 22, 2013	33.69	33.69	32.66	32.84	322,673	-0.64(-1.92%)
Apr 19, 2013	32.59	33.52	32.39	33.49	328,385	+0.90(+2.75%)
Apr 18, 2013	33.08	33.08	32.18	32.59	269,902	-0.36(-1.08%)
Apr 17, 2013	33.21	33.39	32.47	32.94	271,520	-0.39(-1.17%)
Apr 16, 2013	32.94	33.38	32.72	33.33	229,579	+0.51(+1.55%)
Apr 15, 2013	33.57	33.67	32.44	32.83	357,508	-0.80(-2.39%)
Apr 12, 2013	33.00	33.70	32.64	33.63	153,360	+0.36(+1.09%)
Apr 11, 2013	32.33	33.30	32.33	33.27	1,050,368	+1.04(+3.23%)
Apr 10, 2013	32.23	32.46	32.02	32.23	665,045	+0.01(+0.03%)
Apr 09, 2013	32.61	32.84	32.19	32.22	174,949	-0.43(-1.32%)
Apr 08, 2013	33.03	33.03	32.44	32.65	232,759	-0.19(-0.59%)
Apr 05, 2013	32.50	32.96	32.28	32.84	356,037	-0.14(-0.41%)
Apr 04, 2013	32.45	33.36	32.45	32.98	404,772	+0.66(+2.04%)
Apr 03, 2013	33.07	33.07	32.02	32.32	280,084	-0.78(-2.35%)
Apr 02, 2013	33.27	33.40	32.96	33.10	205,369	+0.07(+0.20%)
Apr 01, 2013	33.44	33.57	32.70	33.03	992,601	-0.54(-1.61%)
Mar 28, 2013	34.00	34.07	33.38	33.57	433,760	-0.41(-1.22%)
Mar 27, 2013	33.81	34.16	33.54	33.98	271,519	-0.09(-0.27%)
Mar 26, 2013	34.69	34.69	33.95	34.08	242,343	-0.51(-1.47%)
Mar 25, 2013	34.53	34.91	34.27	34.58	194,338	+0.23(+0.66%)
Mar 22, 2013	34.16	34.53	33.98	34.36	202,949	+0.37(+1.09%)
Mar 21, 2013	33.93	34.74	33.62	33.98	452,970	-0.04(-0.12%)
Mar 20, 2013	34.13	34.33	33.98	34.03	185,516	+0.02(+0.05%)
Mar 19, 2013	34.34	34.50	33.82	34.01	481,962	-0.21(-0.62%)
Mar 18, 2013	34.25	34.58	34.12	34.22	269,720	-0.37(-1.08%)
Mar 15, 2013	33.69	34.76	33.32	34.59	546,879	+1.00(+2.97%)
Mar 14, 2013	33.13	33.68	32.89	33.60	280,938	+0.49(+1.48%)
Mar 13, 2013	32.67	33.26	32.55	33.11	194,305	+0.55(+1.69%)
Mar 12, 2013	33.23	33.23	32.45	32.56	294,486	-0.79(-2.36%)
Mar 11, 2013	32.47	33.35	32.36	33.34	284,410	+0.77(+2.36%)
Mar 08, 2013	32.43	32.79	32.10	32.57	262,910	+0.42(+1.31%)
Mar 07, 2013	32.04	32.41	31.72	32.15	243,362	+0.02(+0.05%)
Mar 06, 2013	31.90	32.27	31.60	32.13	241,689	+0.21(+0.66%)
Mar 05, 2013	31.70	32.24	31.53	31.92	290,051	+0.25(+0.77%)
Mar 04, 2013	32.09	32.10	31.20	31.68	445,569	-0.19(-0.61%)
Mar 01, 2013	31.03	32.18	31.03	31.87	439,311	+0.55(+1.75%)
Feb 28, 2013	31.67	31.81	31.31	31.32	237,587	-0.19(-0.59%)
Feb 27, 2013	31.72	32.24	30.95	31.51	277,824	+0.03(+0.08%)
Feb 26, 2013	31.84	31.87	31.30	31.48	343,957	-0.30(-0.93%)
Feb 25, 2013	32.44	32.49	31.73	31.78	361,079	-0.60(-1.85%)
Feb 22, 2013	32.62	32.73	31.97	32.38	345,281	-0.10(-0.31%)
Feb 21, 2013	32.87	33.25	32.40	32.48	485,642	-0.46(-1.41%)
Feb 20, 2013	32.90	33.48	32.77	32.94	282,379	-0.06(-0.18%)
Feb 19, 2013	31.52	33.21	31.36	33.00	1,305,988	+1.50(+4.78%)
Feb 15, 2013	32.07	32.26	31.36	31.50	328,336	-0.39(-1.22%)
Feb 14, 2013	32.12	32.18	31.74	31.89	216,680	-0.39(-1.20%)
Feb 13, 2013	32.50	33.05	32.18	32.28	344,370	-0.29(-0.88%)
Feb 12, 2013	32.56	32.68	32.34	32.56	383,055	+0.07(+0.21%)
Feb 11, 2013	32.55	33.10	32.22	32.50	1,116,817	+1.01(+3.19%)
Feb 08, 2013	30.32	31.52	29.94	31.49	438,184	+1.23(+4.05%)
Feb 07, 2013	30.12	30.69	29.87	30.26	195,947	+0.09(+0.31%)
Feb 06, 2013	30.05	30.27	29.72	30.17	196,935	+0.41(+1.36%)
Feb 04, 2013	30.48	30.92	29.61	29.77	432,815	-0.92(-3.00%)
Feb 01, 2013	30.69	30.94	30.21	30.69	392,446	+0.07(+0.22%)
Jan 31, 2013	29.50	30.73	29.21	30.62	731,342	+1.10(+3.72%)
Jan 30, 2013	30.50	30.50	29.19	29.52	616,602	-0.94(-3.08%)
Jan 29, 2013	29.17	31.08	27.90	30.46	1,460,713	-0.50(-1.61%)
Jan 28, 2013	30.53	31.25	30.27	30.96	532,166	+0.37(+1.22%)
Jan 25, 2013	30.29	30.63	29.60	30.59	680,160	+0.36(+1.20%)
Jan 24, 2013	30.51	30.99	30.08	30.22	296,453	-0.34(-1.11%)
Jan 23, 2013	30.44	30.85	30.33	30.56	162,230	+0.09(+0.31%)
Jan 22, 2013	30.43	30.50	29.83	30.47	314,924	+0.07(+0.22%)
Jan 18, 2013	29.99	30.43	29.79	30.40	239,317	+0.37(+1.24%)
Jan 17, 2013	30.03	30.17	29.73	30.03	290,212	+0.13(+0.42%)
Jan 16, 2013	29.26	30.06	29.22	29.90	223,343	+0.52(+1.78%)
Jan 15, 2013	28.92	29.61	28.74	29.38	353,082	+0.26(+0.90%)
Jan 14, 2013	29.28	29.29	28.50	29.11	411,903	-0.30(-1.03%)
Jan 11, 2013	29.66	29.72	29.16	29.42	534,332	-0.14(-0.46%)
Jan 10, 2013	29.90	29.90	29.15	29.55	147,506	-0.30(-1.02%)
Jan 09, 2013	29.92	30.06	29.65	29.86	204,439	-0.08(-0.25%)
Jan 08, 2013	30.40	30.75	29.64	29.93	181,775	-0.57(-1.86%)
Jan 07, 2013	30.41	30.81	30.27	30.50	269,107	-0.10(-0.33%)
Jan 04, 2013	30.36	31.64	29.99	30.60	467,899	+0.55(+1.83%)
Jan 03, 2013	29.98	30.98	29.86	30.05	255,722	+0.14(+0.45%)
Jan 02, 2013	30.04	30.16	29.69	29.92	600,168	+0.41(+1.38%)
Dec 31, 2012	29.03	29.62	28.94	29.51	367,575	+0.41(+1.42%)
Dec 28, 2012	28.77	30.01	28.46	29.10	352,360	+0.16(+0.56%)
Dec 27, 2012	27.86	28.98	27.64	28.94	335,388	+0.98(+3.51%)
Dec 26, 2012	28.41	28.55	27.86	27.96	363,372	-0.50(-1.75%)
Dec 24, 2012	28.53	28.72	28.13	28.46	95,741	-0.23(-0.81%)
Dec 21, 2012	28.68	29.06	28.31	28.69	836,392	-0.22(-0.75%)
Dec 20, 2012	29.10	29.16	28.47	28.90	372,841	-0.04(-0.15%)
Dec 19, 2012	28.78	29.66	28.72	28.95	677,655	+0.73(+2.58%)
Dec 18, 2012	27.36	28.62	27.15	28.22	457,450	+0.85(+3.09%)
Dec 17, 2012	26.98	27.43	26.73	27.37	302,186	+0.41(+1.50%)
Dec 14, 2012	27.04	27.26	26.59	26.97	281,294	-0.14(-0.53%)
Dec 13, 2012	26.82	27.20	26.82	27.11	189,073	+0.23(+0.85%)
Dec 12, 2012	27.38	27.53	26.76	26.88	240,872	-0.56(-2.03%)
Dec 11, 2012	27.11	27.47	27.04	27.44	357,557	+0.48(+1.79%)
Dec 10, 2012	27.04	27.38	26.70	26.96	181,508	+0.08(+0.31%)
Dec 07, 2012	27.26	27.55	26.60	26.87	476,702	-0.21(-0.78%)
Dec 06, 2012	26.56	27.27	26.25	27.09	191,602	+0.54(+2.03%)
Dec 05, 2012	26.92	27.00	26.49	26.55	171,124	-0.27(-1.00%)
Dec 04, 2012	26.75	27.14	26.56	26.82	183,015	-0.13(-0.50%)
Nov 30, 2012	27.29	27.29	26.83	26.95	433,539	-0.29(-1.06%)
Nov 29, 2012	28.09	28.09	26.81	27.24	312,098	-0.76(-2.72%)
Nov 28, 2012	27.67	28.43	27.67	28.00	319,089	+0.15(+0.54%)
Nov 27, 2012	26.84	28.14	26.79	27.85	647,577	+0.96(+3.56%)
Nov 26, 2012	26.67	27.08	26.30	26.89	265,313	+0.15(+0.57%)
Nov 23, 2012	26.80	26.96	26.14	26.74	276,720	+0.07(+0.25%)
Nov 21, 2012	26.30	27.74	26.30	26.67	156,312	+0.49(+1.86%)
Nov 20, 2012	27.18	27.18	25.81	26.19	469,394	-1.06(-3.89%)
Nov 19, 2012	27.11	27.36	26.64	27.25	195,272	+0.31(+1.16%)
Nov 16, 2012	26.48	26.97	26.33	26.93	244,390	+0.35(+1.33%)
Nov 15, 2012	26.53	26.84	26.26	26.58	238,029	-0.03(-0.09%)
Nov 14, 2012	27.37	27.87	26.56	26.61	415,981	-0.66(-2.40%)
Nov 13, 2012	27.54	27.72	26.87	27.26	472,709	-0.36(-1.31%)
Nov 12, 2012	28.69	28.70	27.57	27.62	544,270	-1.08(-3.75%)
Nov 09, 2012	28.38	28.80	28.23	28.70	325,285	+0.15(+0.53%)
Nov 08, 2012	28.77	28.86	28.48	28.55	289,997	-0.16(-0.56%)
Nov 07, 2012	28.69	28.79	28.32	28.71	235,660	-0.12(-0.41%)
Nov 06, 2012	28.47	28.94	28.34	28.82	318,573	+0.49(+1.72%)
Nov 05, 2012	28.19	28.54	28.05	28.34	160,442	+0.17(+0.60%)
Nov 02, 2012	29.09	29.47	28.08	28.17	189,332	-0.92(-3.18%)
Nov 01, 2012	28.54	29.50	28.27	29.09	656,076	+0.60(+2.09%)
Oct 31, 2012	28.24	28.84	27.55	28.50	504,243	+0.41(+1.47%)
Oct 26, 2012	28.42	28.09	28.09	28.09	648,229	-0.41(-1.44%)
Oct 25, 2012	27.18	28.86	26.59	28.50	992,020	+0.80(+2.88%)
Oct 24, 2012	28.35	28.35	27.60	27.70	378,598	-0.53(-1.87%)
Oct 23, 2012	27.83	28.35	27.53	28.23	209,959	+0.00(+0.00%)
Oct 19, 2012	28.35	28.56	27.78	28.23	502,252	-0.22(-0.77%)
Oct 18, 2012	27.51	28.48	27.35	28.45	410,345	+0.71(+2.57%)
Oct 17, 2012	27.56	27.74	26.88	27.73	427,191	+0.29(+1.04%)
Oct 16, 2012	28.56	28.56	27.39	27.45	366,379	-0.97(-3.43%)
Oct 15, 2012	28.98	28.99	27.93	28.42	1,037,330	-1.88(-6.21%)
Oct 12, 2012	30.38	30.64	30.21	30.30	126,667	-0.15(-0.50%)
Oct 11, 2012	30.21	30.66	30.13	30.45	148,066	+0.36(+1.20%)
Oct 10, 2012	30.18	30.37	29.96	30.09	174,519	-0.02(-0.06%)
Oct 09, 2012	30.57	30.57	30.08	30.11	148,324	-0.39(-1.29%)
Oct 08, 2012	30.07	30.64	29.83	30.51	139,887	+0.43(+1.42%)
Oct 05, 2012	29.89	30.52	29.73	30.08	137,496	+0.18(+0.62%)
Oct 04, 2012	28.69	29.91	28.50	29.89	308,137	+1.18(+4.13%)
Oct 03, 2012	28.12	28.80	28.04	28.71	240,483	+0.58(+2.06%)
Oct 02, 2012	28.56	28.68	27.99	28.13	450,325	-0.13(-0.48%)
Oct 01, 2012	29.56	29.82	28.20	28.26	530,411	-1.30(-4.40%)
Sep 28, 2012	29.53	29.77	29.26	29.56	209,772	-0.18(-0.62%)
Sep 27, 2012	29.39	29.75	29.20	29.75	374,924	+0.35(+1.20%)
Sep 26, 2012	29.82	29.82	29.20	29.40	455,168	-0.45(-1.49%)
Sep 25, 2012	29.91	30.09	29.67	29.84	250,081	+0.03(+0.08%)
Sep 24, 2012	30.09	30.32	29.66	29.82	350,716	-0.44(-1.44%)
Sep 21, 2012	31.00	31.11	29.74	30.25	675,199	-0.38(-1.23%)
Sep 20, 2012	31.06	31.16	30.45	30.63	198,753	-0.47(-1.51%)
Sep 19, 2012	30.71	31.24	30.71	31.10	212,634	+0.27(+0.87%)
Sep 18, 2012	31.76	31.76	30.66	30.83	180,900	-0.93(-2.94%)
Sep 17, 2012	32.79	32.79	31.61	31.77	422,580	-1.07(-3.25%)
Sep 14, 2012	31.91	33.04	31.47	32.83	269,040	+1.02(+3.20%)
Sep 13, 2012	31.24	32.08	31.02	31.82	179,472	+0.60(+1.91%)
Sep 12, 2012	31.25	31.38	30.93	31.22	117,773	+0.03(+0.11%)
Sep 11, 2012	31.03	31.24	30.97	31.19	150,916	+0.10(+0.32%)
Sep 10, 2012	30.69	31.33	30.62	31.09	293,455	+0.42(+1.37%)
Sep 07, 2012	30.54	30.70	30.31	30.66	179,234	+0.12(+0.38%)
Sep 06, 2012	29.38	30.59	29.38	30.55	430,345	+1.25(+4.27%)
Sep 05, 2012	28.40	29.36	28.40	29.30	278,573	+0.75(+2.64%)
Sep 04, 2012	28.30	28.64	28.20	28.54	196,283	+0.18(+0.65%)
Aug 31, 2012	28.54	28.60	28.23	28.36	179,228	+0.08(+0.30%)
Aug 30, 2012	28.32	28.48	28.26	28.27	163,493	-0.08(-0.27%)
Aug 29, 2012	28.79	28.79	27.75	28.35	259,015	-0.10(-0.35%)
Aug 27, 2012	29.22	29.22	28.38	28.45	235,202	-0.75(-2.55%)
Aug 24, 2012	29.37	29.50	28.90	29.20	249,044	-0.27(-0.91%)
Aug 23, 2012	29.40	29.56	29.07	29.46	274,594	+0.08(+0.26%)
Aug 22, 2012	29.62	29.98	29.24	29.39	218,419	-0.18(-0.62%)
Aug 21, 2012	29.71	30.02	29.36	29.57	274,016	-0.13(-0.45%)
Aug 20, 2012	30.31	30.31	29.12	29.71	242,904	-0.59(-1.96%)
Aug 17, 2012	29.76	30.43	29.76	30.30	204,553	+0.47(+1.57%)
Aug 16, 2012	29.24	29.92	29.12	29.83	235,116	+0.51(+1.74%)
Aug 15, 2012	29.83	30.52	29.29	29.32	278,259	-0.49(-1.66%)
Aug 14, 2012	29.87	30.23	29.69	29.81	333,164	-0.04(-0.14%)
Aug 13, 2012	29.90	30.21	29.70	29.86	171,382	+0.02(+0.06%)
Aug 10, 2012	29.61	30.04	29.01	29.84	192,508	+0.07(+0.23%)
Aug 09, 2012	29.14	30.16	29.12	29.77	226,962	+0.52(+1.78%)
Aug 08, 2012	29.46	30.02	28.99	29.25	267,606	-0.22(-0.74%)
Aug 07, 2012	28.87	29.91	28.87	29.47	159,605	+0.75(+2.63%)
Aug 06, 2012	28.22	28.77	28.06	28.72	195,368	+0.45(+1.60%)
Aug 03, 2012	28.20	28.69	27.53	28.27	271,765	+0.44(+1.57%)
Aug 02, 2012	27.52	27.94	27.29	27.83	207,635	+0.21(+0.76%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.